PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
67.33
+0.40 (0.60%)
At close: Apr 15, 2025, 4:00 PM
67.33
0.00 (0.00%)
After-hours: Apr 15, 2025, 4:02 PM EDT
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 66.36 | 67.64 | 66.20 | 67.32 | 67.32 | 0.58% | 479,311 |
| Apr 14, 2025 | 66.86 | 67.45 | 66.04 | 66.93 | 66.93 | 0.33% | 663,064 |
| Apr 11, 2025 | 64.70 | 67.09 | 63.89 | 66.71 | 66.71 | 1.97% | 1,474,750 |
| Apr 10, 2025 | 67.08 | 67.62 | 65.31 | 65.42 | 65.42 | -4.83% | 1,089,227 |
| Apr 9, 2025 | 66.78 | 68.86 | 64.72 | 68.74 | 68.74 | 1.28% | 1,281,983 |
| Apr 8, 2025 | 69.04 | 70.48 | 67.72 | 67.87 | 67.87 | -3.04% | 959,876 |
| Apr 7, 2025 | 72.08 | 72.44 | 69.50 | 70.00 | 70.00 | -4.87% | 1,198,651 |
| Apr 4, 2025 | 74.40 | 75.06 | 73.58 | 73.58 | 73.58 | 2.05% | 1,106,191 |
| Apr 3, 2025 | 73.13 | 73.40 | 72.10 | 72.10 | 72.10 | 0.25% | 693,483 |
| Apr 2, 2025 | 73.27 | 73.27 | 71.04 | 71.92 | 71.92 | -0.18% | 283,746 |
| Apr 1, 2025 | 71.75 | 72.62 | 71.66 | 72.05 | 72.05 | 0.59% | 491,912 |
| Mar 31, 2025 | 71.98 | 72.07 | 70.91 | 71.63 | 70.86 | 1.66% | 308,665 |
| Mar 28, 2025 | 70.29 | 70.80 | 70.09 | 70.46 | 69.71 | 1.98% | 298,120 |
| Mar 27, 2025 | 68.97 | 69.35 | 68.71 | 69.09 | 68.35 | -0.65% | 283,009 |
| Mar 26, 2025 | 69.85 | 70.04 | 69.41 | 69.54 | 68.80 | -1.10% | 222,147 |
| Mar 25, 2025 | 70.08 | 70.69 | 69.93 | 70.31 | 69.56 | 0.04% | 279,081 |
| Mar 24, 2025 | 70.89 | 71.02 | 70.28 | 70.28 | 69.53 | -1.83% | 425,784 |
| Mar 21, 2025 | 72.44 | 72.47 | 71.38 | 71.59 | 70.82 | -1.43% | 252,976 |
| Mar 20, 2025 | 73.68 | 73.79 | 72.20 | 72.63 | 71.85 | 0.47% | 202,660 |
| Mar 19, 2025 | 71.82 | 72.48 | 71.58 | 72.29 | 71.52 | 0.47% | 220,038 |
| Mar 18, 2025 | 71.23 | 72.36 | 71.13 | 71.95 | 71.18 | 0.38% | 217,590 |
| Mar 17, 2025 | 71.96 | 72.51 | 71.52 | 71.68 | 70.91 | 0.77% | 176,584 |
| Mar 14, 2025 | 70.95 | 71.44 | 70.68 | 71.13 | 70.37 | -0.78% | 134,506 |
| Mar 13, 2025 | 70.39 | 71.83 | 70.09 | 71.69 | 70.92 | 1.30% | 369,889 |
| Mar 12, 2025 | 71.14 | 71.48 | 70.71 | 70.77 | 70.01 | -0.92% | 176,722 |
| Mar 11, 2025 | 72.29 | 72.84 | 71.13 | 71.43 | 70.67 | -1.45% | 347,649 |
| Mar 10, 2025 | 72.54 | 73.16 | 72.22 | 72.48 | 71.70 | 1.60% | 528,766 |
| Mar 7, 2025 | 72.54 | 72.59 | 71.02 | 71.34 | 70.58 | -0.53% | 275,258 |
| Mar 6, 2025 | 71.93 | 72.29 | 70.86 | 71.72 | 70.95 | -0.40% | 216,589 |
| Mar 5, 2025 | 73.04 | 73.35 | 71.88 | 72.01 | 71.24 | -1.30% | 451,483 |
| Mar 4, 2025 | 74.32 | 74.60 | 72.71 | 72.96 | 72.18 | -2.29% | 916,005 |
| Mar 3, 2025 | 73.15 | 74.73 | 73.08 | 74.67 | 73.87 | 1.30% | 595,616 |
| Feb 28, 2025 | 73.24 | 74.13 | 72.77 | 73.71 | 72.92 | 1.65% | 403,080 |
| Feb 27, 2025 | 72.83 | 73.34 | 72.32 | 72.51 | 71.73 | -1.31% | 231,218 |
| Feb 26, 2025 | 72.98 | 73.80 | 72.65 | 73.47 | 72.68 | 0.89% | 217,095 |
| Feb 25, 2025 | 72.18 | 72.94 | 71.98 | 72.82 | 72.04 | 2.82% | 483,616 |
| Feb 24, 2025 | 70.15 | 71.02 | 70.07 | 70.82 | 70.06 | 0.07% | 208,176 |
| Feb 21, 2025 | 69.67 | 70.90 | 69.58 | 70.77 | 70.01 | 2.43% | 355,336 |
| Feb 20, 2025 | 69.03 | 69.45 | 69.03 | 69.09 | 68.35 | 0.57% | 273,259 |
| Feb 19, 2025 | 68.54 | 69.13 | 68.41 | 68.70 | 67.96 | 0.16% | 259,564 |
| Feb 18, 2025 | 69.21 | 69.60 | 68.56 | 68.59 | 67.86 | -2.10% | 195,483 |
| Feb 14, 2025 | 70.38 | 70.79 | 69.97 | 70.06 | 69.31 | 0.70% | 315,536 |
| Feb 13, 2025 | 68.79 | 69.95 | 68.79 | 69.57 | 68.83 | 2.58% | 276,714 |
| Feb 12, 2025 | 67.90 | 68.33 | 67.27 | 67.82 | 67.09 | -2.09% | 252,865 |
| Feb 11, 2025 | 69.34 | 69.50 | 69.13 | 69.27 | 68.53 | -0.87% | 168,194 |
| Feb 10, 2025 | 70.26 | 70.63 | 69.68 | 69.88 | 69.13 | -0.70% | 223,222 |
| Feb 7, 2025 | 70.32 | 70.66 | 69.99 | 70.37 | 69.62 | -1.04% | 371,988 |
| Feb 6, 2025 | 71.24 | 71.55 | 70.77 | 71.11 | 70.35 | -0.01% | 265,715 |
| Feb 5, 2025 | 70.60 | 71.53 | 70.57 | 71.12 | 70.36 | 2.79% | 338,345 |
| Feb 4, 2025 | 68.16 | 69.25 | 68.05 | 69.19 | 68.45 | 0.46% | 492,871 |